Historical Prices for Barclays PLC (BCS)

Historical Prices for Barclays PLC
Date Open High Low Close Volume Adj. Close
Jul 31, 2014 15.31 15.38 15.17 15.18 1979637 15.18
Jul 30, 2014 15.42 15.58 15.38 15.51 4975067 15.51
Jul 29, 2014 15.04 15.05 14.86 14.89 2399436 14.89
Jul 28, 2014 14.89 14.93 14.75 14.85 2510971 14.85
Jul 25, 2014 14.99 15 14.85 14.9 2297111 14.9
Jul 24, 2014 14.62 14.675 14.59 14.63 1442306 14.63
Jul 23, 2014 14.57 14.57 14.42 14.44 1333668 14.44
Jul 22, 2014 14.52 14.54 14.41 14.43 1775659 14.43
Jul 21, 2014 14.41 14.5 14.34 14.48 1434366 14.48
Jul 18, 2014 14.47 14.59 14.41 14.5 2954633 14.5
Jul 17, 2014 14.59 14.7181 14.35 14.4 3532744 14.4
Jul 16, 2014 14.96 14.99 14.82 14.84 4265201 14.84
Jul 15, 2014 14.67 14.71 14.5 14.6 2270198 14.6
Jul 14, 2014 14.51 14.52 14.39 14.42 2635419 14.42
Jul 11, 2014 14.34 14.38 14.25 14.26 6540195 14.26
Jul 10, 2014 13.98 14.36 13.96 14.34 4409681 14.34
Jul 09, 2014 14.54 14.64 14.5 14.61 3299305 14.61
Jul 08, 2014 14.75 14.765 14.64 14.7 7922967 14.7
Jul 07, 2014 14.91 14.97 14.83 14.95 2660499 14.95
Jul 03, 2014 15.05 15.15 15.03 15.11 2819284 15.11